|
 TULLOW OIL - [Ticker: TLW.L] |     | | Last Trade | 186.10 | Last Trade Time | 2017-11-01 - 21:12:00 | | Variation | +4.10 (+2.25%) | Open | 185.50 | | High | 192.00 | Low | 181.74 | | Volume | 18,118,250 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 179.00 x 70,000 - 193.60 x 153,700 | | Former Close | 182.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TLW.L quotes from 2000-01-01 to 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-27 | 645,100 | 99.00 | 100.25 | 98.75 | 100.25 | 00:00:00 | | 2004-03-01 | 282,300 | 99.75 | 100.75 | 99.75 | 100.00 | 00:00:00 | | 2004-03-02 | 337,200 | 101.00 | 104.00 | 101.00 | 102.25 | 00:00:00 | | 2004-03-03 | 1,089,200 | 103.00 | 107.00 | 102.00 | 107.00 | 00:00:00 | | 2004-03-04 | 648,800 | 107.00 | 108.50 | 103.25 | 103.25 | 00:00:00 | | 2004-03-05 | 810,000 | 105.00 | 106.25 | 103.00 | 106.25 | 00:00:00 | | 2004-03-08 | 701,800 | 107.00 | 109.00 | 107.00 | 108.50 | 00:00:00 | | 2004-03-09 | 1,815,500 | 108.00 | 114.00 | 107.75 | 113.00 | 00:00:00 | | 2004-03-10 | 1,006,500 | 111.00 | 113.50 | 110.25 | 113.00 | 00:00:00 | | 2004-03-11 | 968,500 | 114.00 | 114.00 | 107.75 | 109.50 | 00:00:00 | | 2004-03-12 | 305,000 | 110.75 | 111.00 | 108.50 | 109.00 | 00:00:00 | | 2004-03-15 | 544,000 | 109.50 | 110.00 | 106.00 | 106.00 | 00:00:00 | | 2004-03-16 | 391,100 | 107.25 | 107.50 | 106.00 | 106.00 | 00:00:00 | | 2004-03-17 | 1,324,100 | 106.00 | 106.00 | 102.25 | 103.00 | 00:00:00 | | 2004-03-18 | 840,200 | 104.00 | 104.00 | 99.50 | 102.00 | 00:00:00 | | 2004-03-19 | 481,100 | 101.25 | 101.50 | 100.00 | 100.00 | 00:00:00 | | 2004-03-22 | 1,927,200 | 96.00 | 96.00 | 88.00 | 93.75 | 00:00:00 | | 2004-03-23 | 477,600 | 93.50 | 93.50 | 92.00 | 92.00 | 00:00:00 | | 2004-03-24 | 736,600 | 92.50 | 93.00 | 89.50 | 89.50 | 00:00:00 | | 2004-03-25 | 531,100 | 89.00 | 89.50 | 85.00 | 86.50 | 00:00:00 | | 2004-03-26 | 531,100 | 89.00 | 89.50 | 85.00 | 86.50 | 00:00:00 | | 2004-03-29 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-03-30 | 531,100 | 89.00 | 89.50 | 85.00 | 86.50 | 00:00:00 | | 2004-03-31 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-01 | 531,100 | 89.00 | 89.50 | 85.00 | 86.50 | 00:00:00 | | 2004-04-02 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-05 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-06 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-07 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-08 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-09 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-12 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-13 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-14 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-15 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-16 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-19 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-20 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-21 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-22 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-23 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-26 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-27 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-28 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-29 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-04-30 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-05-03 | 0 | 86.50 | 86.50 | 86.50 | 86.50 | 00:00:00 | | 2004-05-04 | 5,241,100 | 100.00 | 100.00 | 95.00 | 97.00 | 00:00:00 | | 2004-05-05 | 3,212,200 | 96.75 | 102.50 | 96.75 | 102.50 | 00:00:00 | | 2004-05-06 | 1,192,400 | 102.50 | 104.50 | 102.50 | 104.00 | 00:00:00 | | 2004-05-07 | 415,100 | 103.00 | 103.75 | 101.50 | 101.50 | 00:00:00 | | 2004-05-10 | 1,113,300 | 102.00 | 103.00 | 96.00 | 97.50 | 00:00:00 | | 2004-05-11 | 648,500 | 97.00 | 98.50 | 97.00 | 98.00 | 00:00:00 | | 2004-05-12 | 2,578,900 | 99.00 | 100.50 | 99.00 | 99.75 | 00:00:00 | | 2004-05-13 | 869,700 | 100.50 | 100.50 | 99.25 | 100.00 | 00:00:00 | | 2004-05-14 | 1,341,400 | 100.25 | 102.00 | 100.00 | 101.50 | 00:00:00 | | 2004-05-17 | 1,995,400 | 101.00 | 103.00 | 100.25 | 102.50 | 00:00:00 | | 2004-05-18 | 898,500 | 102.00 | 103.00 | 99.75 | 100.25 | 00:00:00 | | 2004-05-19 | 547,500 | 101.00 | 101.00 | 99.25 | 100.00 | 00:00:00 | | 2004-05-20 | 192,800 | 100.00 | 100.00 | 99.25 | 99.25 | 00:00:00 | | 2004-05-21 | 299,800 | 99.25 | 100.75 | 99.25 | 100.00 | 00:00:00 | | 2004-05-24 | 814,900 | 100.50 | 101.50 | 100.00 | 100.50 | 00:00:00 | | 2004-05-25 | 1,409,600 | 100.75 | 101.00 | 99.25 | 100.00 | 00:00:00 | | 2004-05-26 | 1,480,900 | 100.00 | 102.25 | 100.00 | 102.00 | 00:00:00 | | 2004-05-27 | 1,148,900 | 102.50 | 103.00 | 101.00 | 101.50 | 00:00:00 | | 2004-05-28 | 456,900 | 102.00 | 103.00 | 101.50 | 102.75 | 00:00:00 | | 2004-05-31 | 0 | 102.75 | 102.75 | 102.75 | 102.75 | 00:00:00 | | 2004-06-01 | 2,425,100 | 103.25 | 110.00 | 103.00 | 107.00 | 00:00:00 | | 2004-06-02 | 2,707,500 | 107.50 | 111.00 | 106.50 | 109.00 | 00:00:00 | | 2004-06-03 | 1,154,200 | 109.00 | 109.50 | 108.00 | 108.75 | 00:00:00 | | 2004-06-04 | 1,782,700 | 108.25 | 108.25 | 106.75 | 107.00 | 00:00:00 | | 2004-06-07 | 3,772,200 | 106.50 | 107.50 | 105.75 | 106.75 | 00:00:00 | | 2004-06-08 | 1,497,100 | 105.75 | 108.75 | 105.75 | 107.50 | 00:00:00 | | 2004-06-09 | 3,201,700 | 109.75 | 110.75 | 108.50 | 109.25 | 00:00:00 | | 2004-06-10 | 699,400 | 110.00 | 110.00 | 108.50 | 108.75 | 00:00:00 | | 2004-06-11 | 891,300 | 108.75 | 109.00 | 108.50 | 109.00 | 00:00:00 | | 2004-06-14 | 143,900 | 108.50 | 108.75 | 107.00 | 107.00 | 00:00:00 | | 2004-06-15 | 416,700 | 108.00 | 108.00 | 106.25 | 107.00 | 00:00:00 | | 2004-06-16 | 1,688,700 | 106.25 | 107.25 | 106.00 | 106.75 | 00:00:00 | | 2004-06-17 | 1,751,100 | 106.75 | 107.75 | 106.75 | 107.50 | 00:00:00 | | 2004-06-18 | 2,276,300 | 107.75 | 110.25 | 107.75 | 110.25 | 00:00:00 | | 2004-06-21 | 728,600 | 110.50 | 110.50 | 109.00 | 109.50 | 00:00:00 | | 2004-06-22 | 763,200 | 109.25 | 109.25 | 108.75 | 108.75 | 00:00:00 | | 2004-06-23 | 3,882,600 | 109.00 | 114.00 | 109.00 | 111.50 | 00:00:00 | | 2004-06-24 | 4,497,900 | 113.00 | 118.50 | 113.00 | 117.50 | 00:00:00 | | 2004-06-25 | 2,992,400 | 118.00 | 119.25 | 116.00 | 118.75 | 00:00:00 | | 2004-06-28 | 1,486,400 | 118.75 | 119.00 | 116.50 | 117.00 | 00:00:00 | | 2004-06-29 | 1,140,600 | 117.50 | 117.75 | 116.00 | 117.00 | 00:00:00 | | 2004-06-30 | 3,129,900 | 118.00 | 123.00 | 117.50 | 123.00 | 00:00:00 | | 2004-07-01 | 4,181,900 | 123.75 | 128.00 | 123.75 | 126.25 | 00:00:00 | | 2004-07-02 | 1,221,300 | 126.00 | 126.25 | 123.25 | 123.50 | 00:00:00 | | 2004-07-05 | 1,509,100 | 124.25 | 124.50 | 122.75 | 124.25 | 00:00:00 | | 2004-07-06 | 971,200 | 124.00 | 124.25 | 123.50 | 124.00 | 00:00:00 | | 2004-07-07 | 627,400 | 124.00 | 124.00 | 122.75 | 123.25 | 00:00:00 | | 2004-07-08 | 1,731,900 | 122.00 | 122.00 | 120.25 | 120.75 | 00:00:00 | | 2004-07-09 | 1,072,400 | 121.00 | 121.00 | 119.75 | 120.25 | 00:00:00 | | 2004-07-12 | 313,400 | 120.25 | 120.50 | 119.50 | 120.00 | 00:00:00 | | 2004-07-13 | 1,135,300 | 120.00 | 120.50 | 119.75 | 120.25 | 00:00:00 | | 2004-07-14 | 713,000 | 120.50 | 120.50 | 119.00 | 119.00 | 00:00:00 | | 2004-07-15 | 212,200 | 119.50 | 120.00 | 119.50 | 119.75 | 00:00:00 | | 2004-07-16 | 482,500 | 119.75 | 120.00 | 119.25 | 119.25 | 00:00:00 | | 2004-07-19 | 1,093,400 | 119.25 | 120.50 | 119.25 | 119.75 | 00:00:00 | | 2004-07-20 | 898,300 | 119.75 | 119.75 | 118.00 | 118.25 | 00:00:00 | | 2004-07-21 | 760,400 | 120.00 | 120.00 | 117.75 | 117.75 | 00:00:00 | | 2004-07-22 | 1,108,900 | 117.25 | 117.75 | 114.00 | 115.00 | 00:00:00 | | 2004-07-23 | 2,264,100 | 115.50 | 116.25 | 114.00 | 116.00 | 00:00:00 | | 2004-07-26 | 2,814,700 | 117.00 | 117.00 | 114.50 | 115.25 | 00:00:00 | | 2004-07-27 | 2,050,700 | 115.25 | 115.50 | 114.75 | 115.00 | 00:00:00 | | 2004-07-28 | 4,474,400 | 115.00 | 117.00 | 114.75 | 115.50 | 00:00:00 | | 2004-07-29 | 2,102,800 | 116.50 | 119.25 | 116.50 | 119.00 | 00:00:00 | | 2004-07-30 | 1,675,200 | 118.50 | 118.75 | 117.50 | 118.00 | 00:00:00 | | 2004-08-02 | 1,172,400 | 117.00 | 120.00 | 117.00 | 118.75 | 00:00:00 | | 2004-08-03 | 1,265,500 | 119.25 | 120.00 | 118.25 | 119.25 | 00:00:00 | | 2004-08-04 | 779,700 | 119.50 | 120.25 | 119.25 | 119.25 | 00:00:00 | | 2004-08-05 | 855,000 | 119.25 | 119.25 | 116.75 | 117.00 | 00:00:00 | | 2004-08-06 | 1,771,100 | 117.50 | 118.00 | 115.50 | 115.75 | 00:00:00 | | 2004-08-09 | 348,400 | 116.50 | 118.25 | 116.00 | 116.50 | 00:00:00 | | 2004-08-10 | 2,766,100 | 116.75 | 118.50 | 115.00 | 116.50 | 00:00:00 | | 2004-08-11 | 1,281,000 | 117.75 | 120.50 | 116.50 | 118.25 | 00:00:00 | | 2004-08-12 | 1,427,000 | 121.00 | 121.75 | 119.00 | 120.25 | 00:00:00 | | 2004-08-13 | 2,791,200 | 122.00 | 123.75 | 121.50 | 122.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
